ａｒｔｉｅｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 3,650 | 3,720 | 3,635 | 3,685 | +35 | +1% | 138,300 |
| 2024/11/05 | 3,575 | 3,650 | 3,540 | 3,650 | +55 | +1.5% | 98,100 |
| 2024/11/01 | 3,650 | 3,650 | 3,585 | 3,595 | -95 | -2.6% | 120,800 |
| 2024/10/31 | 3,665 | 3,715 | 3,615 | 3,690 | +40 | +1.1% | 199,100 |
| 2024/10/30 | 3,670 | 3,700 | 3,635 | 3,650 | -10 | -0.3% | 341,100 |
| 2024/10/29 | 3,710 | 3,710 | 3,640 | 3,660 | -15 | -0.4% | 171,500 |
| 2024/10/28 | 3,600 | 3,695 | 3,595 | 3,675 | +55 | +1.5% | 170,900 |
| 2024/10/25 | 3,660 | 3,670 | 3,595 | 3,620 | -40 | -1.1% | 147,400 |
| 2024/10/24 | 3,555 | 3,670 | 3,525 | 3,660 | +85 | +2.4% | 252,200 |
| 2024/10/23 | 3,550 | 3,600 | 3,540 | 3,575 | ±0 | ±0% | 193,200 |
| 2024/10/22 | 3,595 | 3,600 | 3,550 | 3,575 | -20 | -0.6% | 191,100 |
| 2024/10/21 | 3,640 | 3,655 | 3,575 | 3,595 | -45 | -1.2% | 152,000 |
| 2024/10/18 | 3,685 | 3,685 | 3,605 | 3,640 | -30 | -0.8% | 203,900 |
| 2024/10/17 | 3,710 | 3,710 | 3,635 | 3,670 | -40 | -1.1% | 156,700 |
| 2024/10/16 | 3,700 | 3,740 | 3,665 | 3,710 | -25 | -0.7% | 160,900 |
| 2024/10/15 | 3,845 | 3,845 | 3,710 | 3,735 | -65 | -1.7% | 238,400 |
| 2024/10/11 | 3,825 | 3,830 | 3,775 | 3,800 | -50 | -1.3% | 192,600 |
| 2024/10/10 | 3,905 | 3,905 | 3,800 | 3,850 | -80 | -2% | 126,100 |
| 2024/10/09 | 3,895 | 3,935 | 3,885 | 3,930 | +60 | +1.6% | 89,800 |
| 2024/10/08 | 3,855 | 3,890 | 3,820 | 3,870 | -50 | -1.3% | 115,000 |
| 2024/10/07 | 3,980 | 3,980 | 3,895 | 3,920 | +10 | +0.3% | 116,500 |
| 2024/10/04 | 3,890 | 3,935 | 3,885 | 3,910 | +25 | +0.6% | 120,600 |
| 2024/10/03 | 3,945 | 3,945 | 3,880 | 3,885 | +55 | +1.4% | 131,500 |
| 2024/10/02 | 3,855 | 3,895 | 3,805 | 3,830 | -40 | -1% | 142,300 |
| 2024/10/01 | 3,880 | 3,915 | 3,830 | 3,870 | ±0 | ±0% | 155,400 |
| 2024/09/30 | 3,825 | 3,910 | 3,815 | 3,870 | -140 | -3.5% | 200,300 |
| 2024/09/27 | 4,030 | 4,030 | 3,955 | 4,010 | +5 | +0.1% | 188,400 |
| 2024/09/26 | 3,920 | 4,005 | 3,915 | 4,005 | +130 | +3.4% | 316,700 |
| 2024/09/25 | 3,980 | 3,980 | 3,850 | 3,875 | -105 | -2.6% | 174,300 |
| 2024/09/24 | 3,975 | 4,000 | 3,950 | 3,980 | +70 | +1.8% | 119,900 |
| 2024/09/20 | 3,920 | 3,985 | 3,900 | 3,910 | +30 | +0.8% | 208,800 |
| 2024/09/19 | 3,870 | 3,895 | 3,840 | 3,880 | +35 | +0.9% | 133,900 |
| 2024/09/18 | 3,850 | 3,860 | 3,780 | 3,845 | +45 | +1.2% | 110,500 |
| 2024/09/17 | 3,880 | 3,910 | 3,720 | 3,800 | -70 | -1.8% | 150,000 |
| 2024/09/13 | 3,825 | 3,880 | 3,800 | 3,870 | +75 | +2% | 187,000 |
| 2024/09/12 | 3,800 | 3,855 | 3,780 | 3,795 | +175 | +4.8% | 204,600 |
| 2024/09/11 | 3,775 | 3,790 | 3,590 | 3,620 | -175 | -4.6% | 185,000 |
| 2024/09/10 | 3,780 | 3,800 | 3,730 | 3,795 | +15 | +0.4% | 156,300 |
| 2024/09/09 | 3,695 | 3,780 | 3,670 | 3,780 | ±0 | ±0% | 268,500 |
| 2024/09/06 | 3,800 | 3,840 | 3,760 | 3,780 | +120 | +3.3% | 224,300 |
| 2024/09/05 | 3,705 | 3,760 | 3,660 | 3,660 | -115 | -3% | 156,300 |
| 2024/09/04 | 3,730 | 3,795 | 3,680 | 3,775 | -25 | -0.7% | 202,400 |
| 2024/09/03 | 3,745 | 3,825 | 3,730 | 3,800 | +80 | +2.2% | 169,900 |
| 2024/09/02 | 3,755 | 3,765 | 3,665 | 3,720 | -20 | -0.5% | 136,900 |
| 2024/08/30 | 3,620 | 3,755 | 3,605 | 3,740 | +120 | +3.3% | 243,900 |
| 2024/08/29 | 3,525 | 3,620 | 3,505 | 3,620 | +85 | +2.4% | 230,900 |
| 2024/08/28 | 3,500 | 3,535 | 3,440 | 3,535 | +10 | +0.3% | 92,500 |
| 2024/08/27 | 3,485 | 3,530 | 3,460 | 3,525 | +25 | +0.7% | 107,700 |
| 2024/08/26 | 3,475 | 3,545 | 3,460 | 3,500 | -5 | -0.1% | 106,900 |
| 2024/08/23 | 3,495 | 3,505 | 3,450 | 3,505 | +20 | +0.6% | 112,500 |
101～
150
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「ａｒｔｉｅｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ａｒｔｉｅｎｃｅ | 259,500円 | +5.4% | 0.0% | 3.85% | 7.44倍 | 0.50倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 東亜合成 | 124,100円 | -1.6% | +0.7% | 5.24% | 10.50倍 | 0.64倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| パーカライ | 104,700円 | +5.5% | -3.2% | 4.78% | 9.64倍 | 0.61倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| クレハ | 247,700円 | -10.1% | -24.5% | 3.50% | 17.60倍 | 0.57倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ノエビアＨＤ | 399,500円 | +0.3% | +0.9% | 5.63% | 17.06倍 | 2.55倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
